EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,060.00 | 4,065.00 | 3,940.00 | 3,970.00 | 3,487.53 | 192,728 |
| 2022-11-10 | 3,940.00 | 4,010.00 | 3,910.00 | 3,975.00 | 3,491.92 | 167,050 |
| 2022-11-09 | 3,960.00 | 3,965.00 | 3,925.00 | 3,940.00 | 3,461.17 | 127,000 |
| 2022-11-08 | 3,885.00 | 3,955.00 | 3,875.00 | 3,930.00 | 3,452.39 | 187,008 |
| 2022-11-07 | 3,870.00 | 3,910.00 | 3,830.00 | 3,885.00 | 3,412.86 | 109,662 |
| 2022-11-04 | 3,780.00 | 3,865.00 | 3,780.00 | 3,860.00 | 3,390.90 | 115,178 |
| 2022-11-03 | 3,800.00 | 3,855.00 | 3,750.00 | 3,780.00 | 3,320.62 | 156,798 |
| 2022-11-02 | 3,860.00 | 3,890.00 | 3,840.00 | 3,870.00 | 3,399.68 | 108,022 |
| 2022-11-01 | 3,840.00 | 3,945.00 | 3,835.00 | 3,865.00 | 3,395.29 | 204,183 |
| 2022-10-31 | 3,850.00 | 4,040.00 | 3,795.00 | 3,835.00 | 3,368.93 | 372,892 |
| 2022-10-28 | 3,735.00 | 3,760.00 | 3,710.00 | 3,725.00 | 3,272.30 | 126,623 |
| 2022-10-27 | 3,725.00 | 3,790.00 | 3,725.00 | 3,755.00 | 3,298.66 | 119,688 |
| 2022-10-26 | 3,850.00 | 3,855.00 | 3,735.00 | 3,740.00 | 3,285.48 | 175,981 |
| 2022-10-25 | 3,820.00 | 3,900.00 | 3,770.00 | 3,840.00 | 3,373.33 | 167,937 |
| 2022-10-24 | 3,840.00 | 3,910.00 | 3,800.00 | 3,840.00 | 3,373.33 | 253,404 |
| 2022-10-21 | 3,925.00 | 3,955.00 | 3,830.00 | 3,830.00 | 3,364.54 | 199,772 |
| 2022-10-20 | 4,010.00 | 4,025.00 | 3,935.00 | 3,965.00 | 3,483.14 | 160,211 |
| 2022-10-19 | 4,035.00 | 4,095.00 | 4,000.00 | 4,025.00 | 3,535.84 | 163,357 |
| 2022-10-18 | 4,070.00 | 4,095.00 | 4,020.00 | 4,030.00 | 3,540.24 | 168,783 |
| 2022-10-17 | 4,120.00 | 4,150.00 | 4,030.00 | 4,060.00 | 3,566.59 | 189,028 |
| 2022-10-14 | 4,205.00 | 4,260.00 | 4,180.00 | 4,190.00 | 3,680.79 | 121,529 |
| 2022-10-13 | 4,350.00 | 4,400.00 | 4,145.00 | 4,195.00 | 3,685.18 | 266,007 |
| 2022-10-12 | 4,310.00 | 4,480.00 | 4,260.00 | 4,400.00 | 3,865.27 | 163,192 |
| 2022-10-11 | 4,355.00 | 4,480.00 | 4,345.00 | 4,395.00 | 3,860.88 | 338,757 |
| 2022-10-07 | 4,305.00 | 4,390.00 | 4,295.00 | 4,345.00 | 3,816.95 | 192,851 |
| 2022-10-06 | 4,460.00 | 4,460.00 | 4,285.00 | 4,315.00 | 3,790.60 | 239,693 |
| 2022-10-05 | 4,200.00 | 4,480.00 | 4,140.00 | 4,340.00 | 3,812.56 | 565,007 |
| 2022-10-04 | 4,020.00 | 4,190.00 | 4,005.00 | 4,170.00 | 3,663.22 | 282,766 |
| 2022-09-30 | 4,000.00 | 4,080.00 | 3,895.00 | 3,995.00 | 3,509.49 | 275,949 |
| 2022-09-29 | 4,055.00 | 4,165.00 | 4,010.00 | 4,010.00 | 3,522.67 | 228,403 |
| 2022-09-28 | 4,125.00 | 4,345.00 | 3,975.00 | 4,005.00 | 3,518.27 | 478,551 |
| 2022-09-27 | 4,165.00 | 4,250.00 | 3,970.00 | 4,160.00 | 3,654.44 | 411,468 |
| 2022-09-26 | 4,390.00 | 4,525.00 | 4,220.00 | 4,220.00 | 3,707.15 | 523,068 |
| 2022-09-23 | 4,780.00 | 4,805.00 | 4,385.00 | 4,435.00 | 3,896.02 | 1,095,713 |
| 2022-09-22 | 4,490.00 | 4,920.00 | 4,490.00 | 4,755.00 | 4,177.13 | 2,705,370 |
| 2022-09-21 | 4,470.00 | 4,650.00 | 4,470.00 | 4,485.00 | 3,939.94 | 708,600 |
| 2022-09-20 | 4,475.00 | 4,570.00 | 4,375.00 | 4,460.00 | 3,917.98 | 689,285 |
| 2022-09-19 | 4,575.00 | 5,100.00 | 4,530.00 | 4,530.00 | 3,979.47 | 7,243,112 |
| 2022-09-16 | 4,605.00 | 4,625.00 | 4,500.00 | 4,535.00 | 3,983.86 | 151,221 |
| 2022-09-15 | 4,685.00 | 4,685.00 | 4,580.00 | 4,595.00 | 4,036.57 | 157,463 |
| 2022-09-14 | 4,500.00 | 4,705.00 | 4,490.00 | 4,645.00 | 4,080.50 | 284,907 |
| 2022-09-13 | 4,640.00 | 4,680.00 | 4,585.00 | 4,670.00 | 4,102.46 | 165,870 |
| 2022-09-08 | 4,680.00 | 4,950.00 | 4,605.00 | 4,625.00 | 4,062.93 | 675,818 |
| 2022-09-07 | 4,810.00 | 4,810.00 | 4,620.00 | 4,675.00 | 4,106.85 | 190,480 |
| 2022-09-06 | 4,610.00 | 4,810.00 | 4,525.00 | 4,810.00 | 4,225.44 | 279,910 |
| 2022-09-05 | 4,650.00 | 4,840.00 | 4,515.00 | 4,610.00 | 4,049.75 | 315,347 |
| 2022-09-02 | 4,750.00 | 4,850.00 | 4,625.00 | 4,650.00 | 4,084.89 | 171,943 |
| 2022-09-01 | 4,870.00 | 4,990.00 | 4,740.00 | 4,740.00 | 4,163.95 | 642,403 |
| 2022-08-31 | 4,795.00 | 4,910.00 | 4,700.00 | 4,880.00 | 4,286.94 | 509,074 |
| 2022-08-30 | 4,860.00 | 4,880.00 | 4,700.00 | 4,750.00 | 4,172.74 | 369,166 |
| 2022-08-29 | 4,720.00 | 4,860.00 | 4,610.00 | 4,830.00 | 4,243.01 | 511,001 |
| 2022-08-26 | 4,730.00 | 4,900.00 | 4,700.00 | 4,780.00 | 4,199.09 | 539,475 |
| 2022-08-25 | 4,600.00 | 4,735.00 | 4,600.00 | 4,730.00 | 4,155.17 | 307,828 |
| 2022-08-24 | 4,760.00 | 4,785.00 | 4,560.00 | 4,595.00 | 4,036.57 | 555,928 |
| 2022-08-23 | 4,815.00 | 5,010.00 | 4,650.00 | 4,700.00 | 4,128.81 | 1,195,410 |
| 2022-08-22 | 4,810.00 | 5,140.00 | 4,805.00 | 4,890.00 | 4,295.72 | 5,931,996 |
| 2022-08-19 | 4,725.00 | 4,850.00 | 4,700.00 | 4,755.00 | 4,177.13 | 625,685 |
| 2022-08-18 | 4,800.00 | 4,875.00 | 4,665.00 | 4,690.00 | 4,120.03 | 791,652 |
| 2022-08-17 | 4,640.00 | 4,810.00 | 4,540.00 | 4,710.00 | 4,137.60 | 1,014,972 |
| 2022-08-16 | 4,695.00 | 4,695.00 | 4,620.00 | 4,640.00 | 4,076.10 | 234,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.